Embention Sistemas Inteligentes, S.A. (EPA:MLUAV)
France
· Delayed Price · Currency is EUR 40.60
-4.00 (-8.97%)
Last updated: Mar 5, 2026, 4:30 PM CET
EPA:MLUAV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 45.00 | 45.00 | 40.60 | 40.60 | 40.60 | -8.97% | 1,088 |
| Mar 4, 2026 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | -9.72% | 25 |
| Mar 3, 2026 | 49.40 | 49.40 | 49.40 | 49.40 | 49.40 | 2.92% | 4 |
| Mar 2, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | - | 2 |
| Feb 27, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | -4.00% | 110 |
| Feb 26, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 3.73% | 1 |
| Feb 25, 2026 | 48.00 | 48.20 | 48.00 | 48.20 | 48.20 | -3.60% | 106 |
| Feb 24, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | - |
| Feb 23, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 8.70% | 1,980 |
| Feb 20, 2026 | 49.60 | 49.60 | 46.00 | 46.00 | 46.00 | -3.36% | 523 |
| Feb 19, 2026 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | 0.42% | 6 |
| Feb 18, 2026 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | -7.06% | 29 |
| Feb 17, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - | - |
| Feb 16, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | 2.00% | 120 |
| Feb 13, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 20 |
| Feb 12, 2026 | 49.80 | 50.00 | 49.80 | 50.00 | 50.00 | - | 2,857 |
| Feb 11, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 4.17% | 115 |
| Feb 10, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | 7.14% | 109 |
| Feb 9, 2026 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | -6.67% | 20 |
| Feb 6, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | 9.09% | 300 |
| Feb 5, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | -9.84% | 442 |
| Feb 4, 2026 | 48.80 | 48.80 | 48.80 | 48.80 | 48.80 | 8.44% | 3 |
| Feb 3, 2026 | 43.00 | 45.00 | 43.00 | 45.00 | 45.00 | 5.14% | 708 |
| Feb 2, 2026 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | 11.46% | 135 |
| Jan 30, 2026 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | - | - |
| Jan 29, 2026 | 40.00 | 40.00 | 38.40 | 38.40 | 38.40 | -4.95% | 817 |
| Jan 28, 2026 | 41.20 | 41.20 | 40.40 | 40.40 | 40.40 | -5.16% | 290 |
| Jan 27, 2026 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | - | 545 |
| Jan 26, 2026 | 41.40 | 42.60 | 41.40 | 42.60 | 42.60 | 5.45% | 286 |
| Jan 23, 2026 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | -15.83% | 300 |
| Jan 22, 2026 | 48.20 | 48.20 | 48.00 | 48.00 | 48.00 | -4.00% | 30 |
| Jan 21, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 28 |
| Jan 20, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 40 |
| Jan 19, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 199 |
| Jan 16, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 66 |
| Jan 15, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 310 |
| Jan 14, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 42 |
| Jan 13, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 353 |
| Jan 12, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 8.70% | 947 |
| Jan 9, 2026 | 43.00 | 46.00 | 43.00 | 46.00 | 46.00 | 9.00% | 631 |
| Jan 8, 2026 | 42.00 | 42.20 | 42.00 | 42.20 | 42.20 | -6.22% | 255 |
| Jan 7, 2026 | 51.00 | 51.00 | 45.00 | 45.00 | 45.00 | -11.76% | 47 |
| Jan 6, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - | 193 |
| Jan 5, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | 20.85% | 125 |
| Jan 2, 2026 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | - | - |
| Dec 31, 2025 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | 0.96% | 22 |
| Dec 30, 2025 | 42.00 | 42.00 | 41.80 | 41.80 | 41.80 | - | 328 |
| Dec 29, 2025 | 45.00 | 45.00 | 41.80 | 41.80 | 41.80 | -7.11% | 70 |
| Dec 24, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | -0.44% | 2 |
| Dec 23, 2025 | 45.40 | 45.40 | 45.20 | 45.20 | 45.20 | -2.59% | 925 |
| Dec 22, 2025 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | 5.45% | 50 |
| Dec 19, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - | 2 |
| Dec 18, 2025 | 44.80 | 44.80 | 44.00 | 44.00 | 44.00 | 0.46% | 114 |
| Dec 17, 2025 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | - | 94 |
| Dec 16, 2025 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | -0.45% | 31 |
| Dec 15, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | 11.11% | 46 |
| Dec 12, 2025 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | - | 300 |
| Dec 11, 2025 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | 0.51% | 2 |
| Dec 10, 2025 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | -0.51% | 214 |
| Dec 9, 2025 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | - | 243 |
| Dec 8, 2025 | 39.40 | 39.60 | 39.40 | 39.60 | 39.60 | 0.51% | 85 |
| Dec 5, 2025 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | 1.55% | 25 |
| Dec 4, 2025 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | - | - |
| Dec 3, 2025 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | - | 7 |
| Dec 2, 2025 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | - | 153 |
| Dec 1, 2025 | 38.60 | 38.80 | 38.60 | 38.80 | 38.80 | -0.51% | 618 |
| Nov 28, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - | 377 |
| Nov 27, 2025 | 39.60 | 39.60 | 39.00 | 39.00 | 39.00 | -2.50% | 202 |
| Nov 26, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | -2.44% | 140 |
| Nov 25, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - | - |
| Nov 24, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | -0.49% | 424 |
| Nov 21, 2025 | 43.00 | 43.00 | 41.20 | 41.20 | 41.20 | -1.90% | 361 |
| Nov 20, 2025 | 41.20 | 42.00 | 41.20 | 42.00 | 42.00 | 2.44% | 464 |
| Nov 19, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | 2.50% | 755 |
| Nov 18, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 6.95% | 137 |
| Nov 17, 2025 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | 1.08% | 380 |
| Nov 14, 2025 | 36.00 | 37.00 | 36.00 | 37.00 | 37.00 | 6.32% | 1,023 |
| Nov 13, 2025 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | -0.57% | 872 |
| Nov 12, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | 464 |
| Nov 11, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 2.94% | 665 |
| Nov 10, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | 2.41% | 455 |
| Nov 7, 2025 | 34.00 | 34.00 | 33.20 | 33.20 | 33.20 | -5.14% | 216 |
| Nov 6, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | 289 |
| Nov 5, 2025 | 34.20 | 35.00 | 34.20 | 35.00 | 35.00 | 5.42% | 273 |
| Nov 4, 2025 | 32.40 | 33.20 | 32.40 | 33.20 | 33.20 | 3.75% | 204 |
| Nov 3, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 3.23% | 94 |
| Oct 31, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 0.65% | 472 |
| Oct 30, 2025 | 30.20 | 30.80 | 30.20 | 30.80 | 30.80 | 2.67% | 411 |
| Oct 29, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 4.90% | 873 |
| Oct 28, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | 2.14% | 843 |
| Oct 27, 2025 | 27.60 | 28.00 | 27.60 | 28.00 | 28.00 | 3.70% | 115 |
| Oct 24, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | 126 |
| Oct 23, 2025 | 26.80 | 27.00 | 26.80 | 27.00 | 27.00 | 1.50% | 57 |
| Oct 22, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | 0.76% | 780 |
| Oct 21, 2025 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | 8.20% | 260 |
| Oct 20, 2025 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | -8.27% | 551 |
| Oct 17, 2025 | 26.00 | 26.60 | 26.00 | 26.60 | 26.60 | 10.83% | 483 |
| Oct 16, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | 210 |
| Oct 15, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | 909 |
| Oct 14, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | 300 |